ミダックホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 1,841 | 1,861 | 1,790 | 1,857 | -10 | -0.5% | 93,700 |
| 2025/02/18 | 1,870 | 1,911 | 1,851 | 1,867 | -8 | -0.4% | 165,400 |
| 2025/02/17 | 1,843 | 2,013 | 1,843 | 1,875 | +199 | +11.9% | 540,900 |
| 2025/02/14 | 1,700 | 1,716 | 1,672 | 1,676 | -28 | -1.6% | 58,800 |
| 2025/02/13 | 1,690 | 1,721 | 1,681 | 1,704 | +23 | +1.4% | 86,700 |
| 2025/02/12 | 1,673 | 1,698 | 1,660 | 1,681 | +46 | +2.8% | 71,200 |
| 2025/02/10 | 1,596 | 1,642 | 1,595 | 1,635 | +19 | +1.2% | 39,500 |
| 2025/02/07 | 1,627 | 1,630 | 1,602 | 1,616 | -24 | -1.5% | 49,500 |
| 2025/02/06 | 1,645 | 1,661 | 1,621 | 1,640 | +35 | +2.2% | 73,300 |
| 2025/02/05 | 1,646 | 1,653 | 1,593 | 1,605 | -50 | -3% | 62,800 |
| 2025/02/04 | 1,677 | 1,677 | 1,650 | 1,655 | -4 | -0.2% | 47,200 |
| 2025/02/03 | 1,637 | 1,684 | 1,626 | 1,659 | ±0 | ±0% | 56,300 |
| 2025/01/31 | 1,658 | 1,668 | 1,650 | 1,659 | +1 | +0.1% | 26,700 |
| 2025/01/30 | 1,655 | 1,673 | 1,654 | 1,658 | -4 | -0.2% | 24,500 |
| 2025/01/29 | 1,669 | 1,674 | 1,651 | 1,662 | -7 | -0.4% | 47,300 |
| 2025/01/28 | 1,640 | 1,682 | 1,630 | 1,669 | +23 | +1.4% | 40,200 |
| 2025/01/27 | 1,640 | 1,664 | 1,638 | 1,646 | +28 | +1.7% | 57,400 |
| 2025/01/24 | 1,587 | 1,630 | 1,571 | 1,618 | +31 | +2% | 57,300 |
| 2025/01/23 | 1,619 | 1,619 | 1,578 | 1,587 | -3 | -0.2% | 34,500 |
| 2025/01/22 | 1,589 | 1,604 | 1,576 | 1,590 | +12 | +0.8% | 31,700 |
| 2025/01/21 | 1,564 | 1,594 | 1,564 | 1,578 | +15 | +1% | 48,200 |
| 2025/01/20 | 1,558 | 1,569 | 1,536 | 1,563 | +26 | +1.7% | 33,900 |
| 2025/01/17 | 1,577 | 1,577 | 1,535 | 1,537 | -17 | -1.1% | 28,600 |
| 2025/01/16 | 1,590 | 1,602 | 1,551 | 1,554 | -26 | -1.6% | 47,100 |
| 2025/01/15 | 1,600 | 1,605 | 1,559 | 1,580 | -20 | -1.3% | 38,000 |
| 2025/01/14 | 1,600 | 1,608 | 1,568 | 1,600 | -8 | -0.5% | 52,900 |
| 2025/01/10 | 1,543 | 1,649 | 1,532 | 1,608 | +81 | +5.3% | 146,000 |
| 2025/01/09 | 1,554 | 1,554 | 1,518 | 1,527 | -27 | -1.7% | 31,900 |
| 2025/01/08 | 1,558 | 1,559 | 1,537 | 1,554 | +11 | +0.7% | 38,100 |
| 2025/01/07 | 1,553 | 1,553 | 1,520 | 1,543 | +18 | +1.2% | 32,200 |
| 2025/01/06 | 1,573 | 1,573 | 1,523 | 1,525 | -35 | -2.2% | 63,400 |
| 2024/12/30 | 1,545 | 1,573 | 1,545 | 1,560 | +20 | +1.3% | 45,600 |
| 2024/12/27 | 1,526 | 1,551 | 1,525 | 1,540 | +5 | +0.3% | 34,000 |
| 2024/12/26 | 1,530 | 1,558 | 1,524 | 1,535 | -10 | -0.6% | 52,400 |
| 2024/12/25 | 1,550 | 1,565 | 1,527 | 1,545 | +9 | +0.6% | 50,500 |
| 2024/12/24 | 1,541 | 1,542 | 1,521 | 1,536 | -10 | -0.6% | 27,200 |
| 2024/12/23 | 1,552 | 1,561 | 1,535 | 1,546 | +11 | +0.7% | 46,200 |
| 2024/12/20 | 1,575 | 1,575 | 1,534 | 1,535 | -32 | -2% | 52,500 |
| 2024/12/19 | 1,525 | 1,585 | 1,525 | 1,567 | +39 | +2.6% | 85,000 |
| 2024/12/18 | 1,509 | 1,542 | 1,502 | 1,528 | +19 | +1.3% | 61,700 |
| 2024/12/17 | 1,525 | 1,530 | 1,492 | 1,509 | -36 | -2.3% | 155,800 |
| 2024/12/16 | 1,518 | 1,550 | 1,510 | 1,545 | +5 | +0.3% | 82,800 |
| 2024/12/13 | 1,552 | 1,586 | 1,537 | 1,540 | -51 | -3.2% | 86,100 |
| 2024/12/12 | 1,603 | 1,614 | 1,590 | 1,591 | -6 | -0.4% | 78,200 |
| 2024/12/11 | 1,602 | 1,604 | 1,561 | 1,597 | -9 | -0.6% | 81,700 |
| 2024/12/10 | 1,608 | 1,610 | 1,590 | 1,606 | -6 | -0.4% | 66,000 |
| 2024/12/09 | 1,605 | 1,625 | 1,584 | 1,612 | +12 | +0.8% | 51,600 |
| 2024/12/06 | 1,649 | 1,652 | 1,582 | 1,600 | -44 | -2.7% | 92,600 |
| 2024/12/05 | 1,625 | 1,652 | 1,613 | 1,644 | +34 | +2.1% | 50,400 |
| 2024/12/04 | 1,633 | 1,648 | 1,610 | 1,610 | -33 | -2% | 55,700 |
51～
100
件表示中 / 1796件
類似銘柄と比較する
現在ご覧いただいている「ミダックＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ミダックＨＤ | 220,000円 | +12.0% | +28.0% | 0.64% | 21.91倍 | 4.44倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| 新日科学 | 152,000円 | +21.0% | -15.9% | 3.29% | 14.39倍 | 1.74倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| ＬＩＮＫ＆Ｍ | 57,200円 | +10.0% | +13.7% | 2.73% | 15.71倍 | 5.40倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| 弁護士コム | 262,100円 | +23.6% | +0.4% | 0.00% | 62.31倍 | 12.68倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| ナガセ | 185,300円 | +17.2% | +64.3% | 5.40% | 12.79倍 | 1.56倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
市場注目の銘柄
チャート関連のコラム
